TJX Companies (NY: TJX )

113.03 +0.08 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 26.96 27.09 26.83 27.06 7,353,005 +0.25(+0.92%)
Mar 28, 2014 26.50 26.84 26.52 26.81 5,793,647 +0.31(+1.18%)
Mar 27, 2014 26.61 26.77 26.45 26.50 6,548,759 -0.12(-0.44%)
Mar 26, 2014 26.86 26.89 26.55 26.62 9,097,981 -0.18(-0.67%)
Mar 25, 2014 27.18 27.22 26.75 26.80 8,141,387 -0.23(-0.84%)
Mar 24, 2014 27.57 27.67 27.02 27.02 6,967,027 -0.53(-1.91%)
Mar 21, 2014 27.27 27.63 27.19 27.55 16,677,914 +0.47(+1.75%)
Mar 20, 2014 26.93 27.18 26.92 27.08 6,345,631 +0.08(+0.30%)
Mar 19, 2014 27.12 27.26 26.86 27.00 7,706,665 -0.13(-0.48%)
Mar 18, 2014 27.66 27.66 27.11 27.13 8,492,458 -0.56(-2.01%)
Mar 17, 2014 27.46 27.73 27.33 27.68 6,815,041 +0.31(+1.14%)
Mar 14, 2014 27.21 27.55 27.19 27.37 5,364,647 +0.13(+0.48%)
Mar 13, 2014 27.54 27.58 27.18 27.24 4,963,860 -0.20(-0.73%)
Mar 12, 2014 27.43 27.51 27.24 27.44 7,011,429 -0.15(-0.53%)
Mar 11, 2014 27.79 27.83 27.52 27.59 5,468,235 -0.17(-0.63%)
Mar 10, 2014 27.45 27.79 27.42 27.76 6,815,198 +0.23(+0.84%)
Mar 07, 2014 27.36 27.58 27.28 27.53 5,959,019 +0.26(+0.95%)
Mar 06, 2014 27.55 27.55 27.07 27.27 8,619,713 -0.27(-0.97%)
Mar 05, 2014 27.50 27.66 27.45 27.54 7,002,867 +0.08(+0.31%)
Mar 04, 2014 27.35 27.54 27.35 27.46 5,476,336 +0.29(+1.07%)
Mar 03, 2014 27.14 27.32 26.97 27.17 8,271,128 -0.25(-0.93%)
Feb 28, 2014 27.13 27.46 26.95 27.42 11,668,186 +0.33(+1.20%)
Feb 27, 2014 26.89 27.22 26.77 27.09 13,433,965 +0.20(+0.73%)
Feb 26, 2014 27.46 27.76 26.84 26.90 18,048,658 -0.31(-1.15%)
Feb 25, 2014 26.93 27.33 26.73 27.21 13,208,192 +0.27(+0.99%)
Feb 24, 2014 26.85 27.22 26.80 26.94 8,831,309 +0.14(+0.52%)
Feb 21, 2014 26.83 26.98 26.66 26.80 9,176,201 +0.03(+0.10%)
Feb 20, 2014 26.78 26.92 26.47 26.78 7,683,624 +0.08(+0.28%)
Feb 19, 2014 26.85 27.06 26.68 26.70 6,990,687 -0.17(-0.63%)
Feb 18, 2014 26.77 26.94 26.67 26.87 8,542,686 +0.20(+0.74%)
Feb 14, 2014 26.73 26.68 26.68 26.68 7,628,566 -0.17(-0.63%)
Feb 13, 2014 26.72 27.00 26.64 26.84 7,308,565 +0.02(+0.07%)
Feb 12, 2014 26.81 27.05 26.73 26.83 5,911,620 +0.08(+0.28%)
Feb 11, 2014 26.45 26.84 26.36 26.75 7,614,277 +0.34(+1.31%)
Feb 10, 2014 26.53 26.54 26.16 26.41 6,811,568 -0.08(-0.29%)
Feb 07, 2014 26.56 26.75 26.32 26.48 8,658,628 +0.02(+0.07%)
Feb 06, 2014 25.83 26.51 25.69 26.46 13,547,135 +0.71(+2.77%)
Feb 05, 2014 24.95 25.82 24.87 25.75 17,175,140 +0.78(+3.14%)
Feb 04, 2014 25.19 25.21 24.92 24.97 7,880,726 -0.09(-0.37%)
Feb 03, 2014 25.56 25.56 24.97 25.06 12,837,686 -0.50(-1.95%)
Jan 31, 2014 25.31 25.72 25.16 25.56 9,678,689 -0.07(-0.26%)
Jan 30, 2014 25.71 25.77 25.48 25.63 7,973,492 +0.12(+0.45%)
Jan 29, 2014 25.63 25.85 25.45 25.51 10,121,118 -0.40(-1.55%)
Jan 28, 2014 25.92 26.18 25.87 25.91 9,312,190 +0.02(+0.09%)
Jan 27, 2014 25.68 26.00 25.23 25.89 12,635,850 +0.16(+0.61%)
Jan 24, 2014 25.87 26.05 25.73 25.73 8,983,445 -0.29(-1.11%)
Jan 23, 2014 26.23 26.33 25.97 26.02 12,288,285 -0.35(-1.33%)
Jan 22, 2014 26.87 26.87 26.35 26.38 16,449,564 -0.45(-1.69%)
Jan 21, 2014 27.35 27.55 26.51 26.83 15,929,455 -0.74(-2.67%)
Jan 17, 2014 27.73 27.57 27.57 27.57 10,814,037 -0.12(-0.43%)
Jan 16, 2014 27.84 27.95 27.64 27.69 6,886,365 -0.19(-0.67%)
Jan 15, 2014 28.01 28.10 27.80 27.87 5,864,214 -0.14(-0.49%)
Jan 14, 2014 28.07 28.07 27.80 28.01 7,725,910 -0.02(-0.08%)
Jan 13, 2014 28.48 28.69 27.97 28.03 8,177,050 -0.51(-1.78%)
Jan 10, 2014 28.37 28.55 28.30 28.54 6,463,579 +0.33(+1.15%)
Jan 09, 2014 28.34 28.43 28.18 28.22 5,656,137 -0.08(-0.28%)
Jan 08, 2014 28.20 28.32 28.03 28.30 6,840,800 +0.14(+0.51%)
Jan 07, 2014 28.07 28.52 28.05 28.15 7,062,052 +0.12(+0.43%)
Jan 06, 2014 28.44 28.53 28.01 28.03 7,035,998 -0.31(-1.08%)
Jan 03, 2014 28.19 28.58 28.18 28.34 3,706,972 +0.05(+0.19%)
Jan 02, 2014 28.23 28.67 28.16 28.29 4,704,339 -0.11(-0.39%)
Dec 31, 2013 28.22 28.40 28.40 28.40 3,653,676 +0.18(+0.65%)
Dec 30, 2013 28.26 28.39 28.07 28.22 3,952,655 -0.03(-0.09%)
Dec 27, 2013 28.41 28.42 28.13 28.24 3,707,809 -0.12(-0.42%)
Dec 26, 2013 28.16 28.43 28.15 28.36 3,604,942 +0.28(+0.98%)
Dec 24, 2013 28.07 28.24 28.01 28.09 2,624,769 +0.14(+0.51%)
Dec 23, 2013 28.00 28.07 27.83 27.94 4,775,247 +0.10(+0.35%)
Dec 20, 2013 27.88 28.14 27.79 27.85 11,538,978 -0.03(-0.10%)
Dec 19, 2013 27.78 27.89 27.61 27.87 7,065,762 +0.02(+0.08%)
Dec 18, 2013 27.32 27.86 27.22 27.85 8,096,827 +0.51(+1.86%)
Dec 17, 2013 27.56 27.60 27.34 27.34 5,498,945 -0.12(-0.42%)
Dec 16, 2013 27.29 27.56 27.22 27.46 6,462,715 +0.20(+0.74%)
Dec 13, 2013 27.41 27.42 27.23 27.26 6,595,436 -0.04(-0.13%)
Dec 12, 2013 27.38 27.56 27.22 27.29 7,555,028 -0.04(-0.16%)
Dec 11, 2013 27.77 27.82 27.30 27.34 8,280,128 -0.37(-1.34%)
Dec 10, 2013 27.61 27.84 27.58 27.71 7,397,557 +0.05(+0.19%)
Dec 09, 2013 28.29 28.29 27.59 27.65 8,904,817 -0.12(-0.45%)
Dec 06, 2013 27.95 27.97 27.57 27.78 7,471,936 +0.05(+0.18%)
Dec 05, 2013 27.88 28.03 27.71 27.73 7,366,927 -0.17(-0.61%)
Dec 04, 2013 27.65 27.99 27.46 27.90 11,181,559 +0.07(+0.26%)
Dec 03, 2013 27.77 27.91 27.66 27.83 7,660,284 -0.12(-0.41%)
Dec 02, 2013 28.06 28.27 27.87 27.94 10,029,449 -0.08(-0.27%)
Nov 29, 2013 28.28 28.43 28.01 28.02 5,166,725 -0.17(-0.60%)
Nov 27, 2013 28.17 28.24 28.07 28.19 5,686,029 +0.10(+0.35%)
Nov 26, 2013 28.20 28.32 28.08 28.09 8,704,460 -0.05(-0.19%)
Nov 25, 2013 28.33 28.52 28.07 28.14 6,396,477 +0.04(+0.16%)
Nov 22, 2013 28.20 28.26 27.93 28.10 11,759,242 -0.41(-1.45%)
Nov 21, 2013 28.18 28.56 28.15 28.51 7,467,554 +0.32(+1.14%)
Nov 20, 2013 28.13 28.36 28.08 28.19 8,455,866 +0.07(+0.24%)
Nov 19, 2013 27.89 28.49 27.86 28.13 8,562,088 +0.28(+1.01%)
Nov 18, 2013 28.42 28.42 27.73 27.85 10,220,524 -0.46(-1.62%)
Nov 15, 2013 28.03 28.31 27.95 28.30 5,544,283 +0.23(+0.81%)
Nov 14, 2013 27.98 28.12 27.78 28.08 4,927,934 +0.13(+0.46%)
Nov 13, 2013 27.44 27.97 27.40 27.95 6,488,251 +0.49(+1.79%)
Nov 12, 2013 27.39 27.52 27.31 27.46 5,069,307 +0.00(+0.00%)
Nov 11, 2013 27.47 27.61 27.32 27.46 5,925,086 -0.01(-0.05%)
Nov 08, 2013 27.01 27.47 27.01 27.47 5,156,482 +0.49(+1.83%)
Nov 07, 2013 27.56 27.70 26.86 26.98 9,483,307 -0.49(-1.80%)
Nov 06, 2013 27.37 27.57 27.16 27.47 6,512,526 +0.19(+0.70%)
Nov 05, 2013 26.97 27.33 26.90 27.28 5,910,745 +0.20(+0.76%)
Nov 04, 2013 27.09 27.15 26.92 27.07 4,464,376 -0.02(-0.08%)
Nov 01, 2013 27.13 27.28 26.93 27.10 6,829,175 +0.04(+0.15%)
Oct 31, 2013 26.76 27.11 26.63 27.06 9,934,567 +0.24(+0.91%)
Oct 30, 2013 26.75 27.15 26.73 26.81 8,666,404 +0.09(+0.33%)
Oct 29, 2013 26.26 26.73 26.26 26.72 8,022,684 +0.57(+2.18%)
Oct 28, 2013 26.27 26.45 26.09 26.15 7,177,295 -0.15(-0.58%)
Oct 25, 2013 26.20 26.32 26.03 26.30 4,951,306 +0.14(+0.53%)
Oct 24, 2013 26.17 26.25 26.08 26.17 5,092,004 +0.04(+0.15%)
Oct 23, 2013 25.99 26.23 25.98 26.13 5,721,382 +0.05(+0.19%)
Oct 22, 2013 25.95 26.20 25.77 26.08 8,151,834 +0.45(+1.75%)
Oct 21, 2013 25.71 25.81 25.45 25.63 7,012,460 -0.08(-0.33%)
Oct 18, 2013 25.71 25.71 25.44 25.71 6,045,571 +0.09(+0.36%)
Oct 17, 2013 25.58 25.69 25.38 25.62 8,964,322 -0.07(-0.28%)
Oct 16, 2013 24.92 25.72 24.88 25.69 8,621,565 +0.93(+3.76%)
Oct 15, 2013 24.99 24.99 24.67 24.76 5,599,879 -0.25(-1.00%)
Oct 14, 2013 24.60 25.06 24.59 25.01 4,559,682 +0.28(+1.12%)
Oct 11, 2013 24.74 24.75 24.52 24.73 5,288,305 -0.07(-0.29%)
Oct 10, 2013 24.64 24.80 24.58 24.80 5,082,008 +0.36(+1.49%)
Oct 09, 2013 24.41 24.60 24.33 24.44 5,651,267 +0.11(+0.44%)
Oct 08, 2013 24.68 24.74 24.31 24.33 4,588,378 -0.31(-1.25%)
Oct 07, 2013 24.90 24.99 24.64 24.64 5,285,815 -0.44(-1.76%)
Oct 04, 2013 25.01 25.23 24.94 25.08 3,802,815 +0.07(+0.28%)
Oct 03, 2013 25.19 25.24 24.84 25.01 4,691,950 -0.23(-0.92%)
Oct 02, 2013 25.13 25.30 25.04 25.24 4,652,674 -0.03(-0.12%)
Oct 01, 2013 25.13 25.32 25.10 25.27 4,157,727 +0.17(+0.69%)
Sep 30, 2013 24.88 25.18 24.86 25.10 6,502,438 -0.04(-0.14%)
Sep 27, 2013 25.12 25.16 25.02 25.13 4,456,728 +0.00(+0.00%)
Sep 26, 2013 24.82 25.14 24.79 25.13 6,521,710 +0.38(+1.53%)
Sep 25, 2013 24.95 25.02 24.68 24.76 6,479,765 -0.11(-0.45%)
Sep 24, 2013 24.94 24.95 24.68 24.87 11,082,898 -0.11(-0.45%)
Sep 23, 2013 25.07 25.08 24.84 24.98 5,677,493 -0.21(-0.85%)
Sep 20, 2013 25.28 25.29 25.03 25.19 9,217,879 -0.05(-0.21%)
Sep 19, 2013 25.37 25.44 25.15 25.25 10,198,905 -0.05(-0.21%)
Sep 18, 2013 24.85 25.33 24.76 25.30 8,424,049 +0.40(+1.61%)
Sep 17, 2013 24.60 24.95 24.57 24.90 7,199,989 +0.29(+1.18%)
Sep 16, 2013 24.29 24.68 24.27 24.61 7,116,821 +0.49(+2.01%)
Sep 13, 2013 24.11 24.13 23.91 24.12 4,181,941 +0.05(+0.22%)
Sep 12, 2013 24.25 24.27 24.02 24.07 6,056,760 -0.22(-0.90%)
Sep 11, 2013 24.03 24.41 24.01 24.29 6,841,624 +0.29(+1.21%)
Sep 10, 2013 24.02 24.03 23.88 24.00 7,457,850 -0.01(-0.06%)
Sep 09, 2013 23.87 24.02 23.86 24.01 5,627,806 +0.01(+0.06%)
Sep 06, 2013 24.11 24.20 23.77 24.00 6,723,929 -0.09(-0.37%)
Sep 05, 2013 24.00 24.23 23.98 24.09 5,617,008 +0.11(+0.46%)
Sep 04, 2013 23.69 24.11 23.64 23.98 6,345,999 +0.33(+1.39%)
Sep 03, 2013 23.67 23.94 23.58 23.65 5,180,947 +0.18(+0.78%)
Aug 30, 2013 23.63 23.66 23.39 23.46 5,606,181 -0.12(-0.53%)
Aug 29, 2013 23.46 23.72 23.38 23.59 5,203,671 +0.09(+0.38%)
Aug 28, 2013 23.62 23.68 23.49 23.50 4,938,237 -0.07(-0.28%)
Aug 27, 2013 23.83 23.90 23.54 23.57 6,772,071 -0.48(-2.00%)
Aug 26, 2013 24.22 24.33 24.02 24.05 4,812,732 -0.18(-0.75%)
Aug 23, 2013 24.14 24.26 24.03 24.23 6,352,744 +0.12(+0.52%)
Aug 22, 2013 24.09 24.21 23.94 24.11 6,475,135 +0.02(+0.07%)
Aug 21, 2013 24.03 24.25 23.85 24.09 11,300,065 -0.05(-0.22%)
Aug 20, 2013 23.59 24.22 23.42 24.14 18,201,324 +1.55(+6.88%)
Aug 19, 2013 22.44 22.69 22.39 22.59 9,670,456 +0.12(+0.53%)
Aug 16, 2013 22.54 22.82 22.46 22.47 9,888,021 -0.13(-0.57%)
Aug 15, 2013 22.95 22.95 22.51 22.60 7,066,724 -0.53(-2.31%)
Aug 14, 2013 23.35 23.37 23.03 23.13 6,191,778 -0.32(-1.35%)
Aug 13, 2013 23.25 23.47 23.21 23.45 5,279,765 +0.16(+0.67%)
Aug 12, 2013 23.18 23.35 23.13 23.29 6,771,580 +0.00(+0.00%)
Aug 09, 2013 23.41 23.45 23.23 23.29 5,497,749 -0.17(-0.74%)
Aug 08, 2013 23.60 23.68 23.42 23.46 4,749,263 -0.04(-0.19%)
Aug 07, 2013 23.81 23.81 23.45 23.51 6,834,964 -0.39(-1.62%)
Aug 06, 2013 24.02 24.02 23.71 23.89 8,096,499 -0.22(-0.90%)
Aug 05, 2013 23.89 24.13 23.85 24.11 6,788,535 +0.14(+0.59%)
Aug 02, 2013 23.67 24.04 23.59 23.97 8,063,311 +0.20(+0.84%)
Aug 01, 2013 23.27 23.79 23.23 23.77 6,774,552 +0.64(+2.77%)
Jul 31, 2013 23.15 23.31 23.09 23.13 6,136,862 -0.02(-0.10%)
Jul 30, 2013 23.10 23.27 23.05 23.15 4,994,415 +0.13(+0.56%)
Jul 29, 2013 22.90 23.06 22.83 23.02 3,636,236 +0.07(+0.29%)
Jul 26, 2013 22.90 22.97 22.74 22.96 4,613,037 -0.05(-0.23%)
Jul 25, 2013 22.85 23.03 22.77 23.01 6,275,504 +0.08(+0.33%)
Jul 24, 2013 23.10 23.12 22.83 22.93 6,425,725 -0.15(-0.65%)
Jul 23, 2013 23.22 23.22 23.06 23.09 4,196,231 -0.10(-0.42%)
Jul 22, 2013 23.16 23.29 22.97 23.18 6,245,597 -0.11(-0.46%)
Jul 19, 2013 23.33 23.33 23.17 23.29 5,462,559 -0.00(-0.02%)
Jul 18, 2013 23.30 23.54 23.21 23.29 6,344,110 +0.03(+0.11%)
Jul 17, 2013 23.29 23.42 23.22 23.27 5,728,628 +0.04(+0.17%)
Jul 16, 2013 23.16 23.40 23.14 23.23 6,398,256 +0.03(+0.13%)
Jul 15, 2013 23.23 23.32 23.12 23.20 7,061,584 -0.05(-0.23%)
Jul 12, 2013 23.22 23.38 23.16 23.25 7,211,447 +0.03(+0.13%)
Jul 11, 2013 23.13 23.27 23.09 23.22 6,802,527 +0.21(+0.91%)
Jul 10, 2013 22.75 23.02 22.74 23.01 8,500,485 +0.23(+1.00%)
Jul 09, 2013 22.96 22.99 22.67 22.78 8,221,172 -0.07(-0.29%)
Jul 08, 2013 22.73 22.94 22.64 22.85 7,145,491 +0.22(+0.96%)
Jul 05, 2013 22.49 22.70 22.36 22.63 3,905,150 +0.28(+1.25%)
Jul 03, 2013 22.20 22.40 22.09 22.35 2,871,566 +0.02(+0.10%)
Jul 02, 2013 22.43 22.55 22.24 22.33 6,498,527 -0.10(-0.46%)
Jul 01, 2013 22.40 22.64 22.38 22.43 5,748,781 +0.18(+0.82%)
Jun 28, 2013 22.25 22.46 22.17 22.25 11,766,795 -0.03(-0.12%)
Jun 27, 2013 22.12 22.43 22.10 22.28 6,609,350 +0.26(+1.19%)
Jun 26, 2013 22.08 22.18 21.94 22.01 5,376,280 +0.12(+0.57%)
Jun 25, 2013 21.81 22.02 21.68 21.89 8,876,833 +0.18(+0.82%)
Jun 24, 2013 21.88 21.93 21.71 21.71 7,581,173 -0.28(-1.29%)
Jun 21, 2013 21.96 22.08 21.75 22.00 10,298,177 +0.23(+1.06%)
Jun 20, 2013 22.02 22.10 21.74 21.77 7,172,614 -0.39(-1.75%)
Jun 19, 2013 22.53 22.61 22.15 22.15 6,484,694 -0.31(-1.37%)
Jun 18, 2013 22.12 22.49 22.06 22.46 8,558,257 +0.34(+1.53%)
Jun 17, 2013 22.49 22.51 22.01 22.12 11,204,282 -0.29(-1.29%)
Jun 14, 2013 22.73 22.74 22.33 22.41 6,664,735 -0.34(-1.48%)
Jun 13, 2013 22.25 22.78 22.15 22.75 9,285,741 +0.53(+2.40%)
Jun 12, 2013 22.23 22.37 22.19 22.21 7,889,136 +0.04(+0.18%)
Jun 11, 2013 22.22 22.33 22.11 22.17 7,478,304 -0.18(-0.82%)
Jun 10, 2013 22.49 22.58 22.30 22.36 5,709,482 -0.07(-0.30%)
Jun 07, 2013 22.31 22.48 22.20 22.42 8,531,250 +0.24(+1.06%)
Jun 06, 2013 22.19 22.27 21.98 22.19 9,935,948 -0.04(-0.18%)
Jun 05, 2013 22.39 22.53 22.18 22.23 7,530,414 -0.22(-0.99%)
Jun 04, 2013 22.41 22.59 22.22 22.45 8,162,860 +0.07(+0.32%)
Jun 03, 2013 22.47 22.49 22.09 22.38 11,437,136 -0.12(-0.51%)
May 31, 2013 22.16 22.55 22.16 22.49 13,796,995 +0.25(+1.12%)
May 30, 2013 22.29 22.42 22.21 22.25 5,861,694 +0.03(+0.12%)
May 29, 2013 22.45 22.45 22.11 22.22 6,304,703 -0.31(-1.38%)
May 28, 2013 22.79 22.81 22.41 22.53 8,403,285 -0.07(-0.31%)
May 24, 2013 22.28 22.68 22.14 22.60 7,849,515 +0.24(+1.09%)
May 23, 2013 22.21 22.43 22.05 22.36 8,369,015 +0.03(+0.14%)
May 22, 2013 22.96 23.02 22.23 22.33 11,968,468 -0.66(-2.88%)
May 21, 2013 22.61 23.04 22.41 22.99 7,508,216 +0.16(+0.72%)
May 20, 2013 22.79 22.97 22.60 22.82 6,255,548 +0.01(+0.04%)
May 17, 2013 22.50 22.83 22.49 22.81 7,258,431 +0.25(+1.12%)
May 16, 2013 22.88 22.93 22.49 22.56 6,894,624 -0.38(-1.67%)
May 15, 2013 22.85 23.04 22.76 22.94 7,096,219 +0.46(+2.06%)
May 13, 2013 22.62 22.68 22.41 22.48 6,096,214 -0.14(-0.61%)
May 10, 2013 22.54 22.67 22.51 22.62 7,262,770 +0.12(+0.53%)
May 09, 2013 22.41 22.73 22.36 22.50 10,004,068 +0.13(+0.58%)
May 08, 2013 22.17 22.46 22.11 22.37 8,135,489 +0.16(+0.74%)
May 07, 2013 21.88 22.20 21.81 22.20 7,559,837 +0.33(+1.50%)
May 06, 2013 21.97 22.05 21.79 21.88 5,582,489 -0.12(-0.52%)
May 03, 2013 21.77 22.05 21.69 21.99 6,735,402 +0.30(+1.39%)
May 02, 2013 21.45 21.69 21.35 21.69 4,406,805 +0.23(+1.05%)
May 01, 2013 21.65 21.71 21.44 21.46 4,881,901 -0.18(-0.84%)
Apr 30, 2013 21.61 21.68 21.44 21.65 9,091,643 -0.03(-0.14%)
Apr 29, 2013 21.51 21.73 21.48 21.68 6,758,862 +0.20(+0.91%)
Apr 26, 2013 21.43 21.54 21.43 21.48 4,281,872 +0.05(+0.23%)
Apr 25, 2013 21.11 21.54 21.07 21.43 6,642,218 +0.39(+1.83%)
Apr 24, 2013 20.98 21.22 20.98 21.05 5,401,465 +0.12(+0.55%)
Apr 23, 2013 21.06 21.19 20.75 20.93 8,428,709 +0.01(+0.04%)
Apr 22, 2013 20.93 21.02 20.77 20.92 6,424,635 +0.06(+0.30%)
Apr 19, 2013 20.82 20.96 20.70 20.86 6,784,471 +0.13(+0.64%)
Apr 18, 2013 21.01 21.08 20.69 20.73 7,550,252 -0.27(-1.29%)
Apr 17, 2013 21.12 21.15 20.90 21.00 9,014,785 -0.18(-0.86%)
Apr 16, 2013 21.24 21.24 21.02 21.18 7,388,909 +0.08(+0.36%)
Apr 15, 2013 21.45 21.64 21.09 21.10 8,746,439 -0.46(-2.12%)
Apr 12, 2013 21.57 21.62 21.48 21.56 9,765,008 -0.07(-0.33%)
Apr 11, 2013 21.02 21.67 21.02 21.63 18,136,026 +0.55(+2.59%)
Apr 10, 2013 21.16 21.28 21.02 21.09 8,135,207 -0.07(-0.31%)
Apr 09, 2013 21.08 21.39 20.78 21.15 19,513,936 +0.09(+0.44%)
Apr 08, 2013 20.84 21.06 20.83 21.06 8,845,333 +0.14(+0.66%)
Apr 05, 2013 20.82 20.94 20.68 20.92 9,017,919 -0.11(-0.53%)
Apr 04, 2013 20.89 21.04 20.88 21.03 5,500,901 +0.13(+0.64%)
Apr 03, 2013 21.02 21.12 20.85 20.90 9,068,161 -0.12(-0.59%)
Apr 02, 2013 20.96 21.06 20.83 21.02 8,445,450 +0.21(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.